APR Co., Ltd. (KRX:278470)
South Korea · Delayed Price · Currency is KRW 261,000
-21,500 (-7.61%)
Oct 30, 2026, 3:30 PM KST
APR Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 283,500.00 | 291,500.00 | 231,000.00 | 261,000.00 | 261,000.00 | -7.61% | 1,253,363 |
| Oct 29, 2026 | 290,500.00 | 293,000.00 | 277,000.00 | 282,500.00 | 282,500.00 | -2.25% | 183,825 |
| Oct 28, 2026 | 274,500.00 | 289,500.00 | 272,000.00 | 289,000.00 | 289,000.00 | 3.96% | 188,540 |
| Oct 27, 2026 | 283,000.00 | 290,000.00 | 275,500.00 | 278,000.00 | 278,000.00 | -1.42% | 200,234 |
| Oct 26, 2026 | 275,000.00 | 286,000.00 | 275,000.00 | 282,000.00 | 282,000.00 | -0.88% | 164,027 |
| Oct 23, 2026 | 288,500.00 | 294,500.00 | 279,000.00 | 284,500.00 | 284,500.00 | -2.23% | 266,600 |
| Oct 22, 2026 | 313,500.00 | 315,500.00 | 288,000.00 | 291,000.00 | 291,000.00 | -8.78% | 277,534 |
| Oct 21, 2026 | 314,000.00 | 325,500.00 | 307,000.00 | 319,000.00 | 319,000.00 | 2.90% | 191,824 |
| Oct 20, 2026 | 323,500.00 | 329,500.00 | 307,000.00 | 310,000.00 | 310,000.00 | -6.49% | 206,776 |
| Oct 19, 2026 | 328,500.00 | 339,000.00 | 322,500.00 | 331,500.00 | 331,500.00 | 1.84% | 238,370 |
| Oct 16, 2026 | 300,500.00 | 337,000.00 | 300,500.00 | 325,500.00 | 325,500.00 | 9.23% | 441,311 |
| Oct 15, 2026 | 280,000.00 | 301,000.00 | 278,500.00 | 298,000.00 | 298,000.00 | 1.19% | 413,333 |
| Oct 14, 2026 | 280,500.00 | 300,500.00 | 266,500.00 | 294,500.00 | 294,500.00 | 4.06% | 688,650 |
| Oct 13, 2026 | 325,000.00 | 331,500.00 | 279,000.00 | 283,000.00 | 283,000.00 | -19.60% | 1,254,137 |
| Oct 12, 2026 | 380,000.00 | 383,500.00 | 350,500.00 | 352,000.00 | 352,000.00 | -5.25% | 449,175 |
| Oct 8, 2026 | 375,500.00 | 380,500.00 | 361,500.00 | 371,500.00 | 371,500.00 | -1.98% | 267,711 |
| Oct 7, 2026 | 364,000.00 | 384,500.00 | 363,000.00 | 379,000.00 | 379,000.00 | 4.99% | 375,758 |
| Oct 6, 2026 | 369,500.00 | 374,000.00 | 356,500.00 | 361,000.00 | 361,000.00 | -1.37% | 334,318 |
| Oct 2, 2026 | 370,500.00 | 376,000.00 | 363,500.00 | 366,000.00 | 366,000.00 | - | 181,376 |
| Oct 1, 2026 | 367,500.00 | 370,000.00 | 357,500.00 | 366,000.00 | 366,000.00 | - | 155,507 |
| Sep 30, 2026 | 363,500.00 | 373,000.00 | 359,000.00 | 366,000.00 | 366,000.00 | 0.97% | 184,836 |
| Sep 29, 2026 | 371,500.00 | 371,500.00 | 358,000.00 | 362,500.00 | 362,500.00 | -1.63% | 134,025 |
| Sep 28, 2026 | 369,500.00 | 377,500.00 | 364,500.00 | 368,500.00 | 368,500.00 | - | 149,143 |
| Sep 23, 2026 | 361,500.00 | 372,500.00 | 357,000.00 | 368,500.00 | 368,500.00 | 1.94% | 186,907 |
| Sep 22, 2026 | 364,500.00 | 367,500.00 | 358,000.00 | 361,500.00 | 361,500.00 | -1.23% | 202,998 |
| Sep 21, 2026 | 370,500.00 | 371,000.00 | 358,000.00 | 366,000.00 | 366,000.00 | -0.27% | 134,043 |
| Sep 18, 2026 | 355,000.00 | 373,500.00 | 350,500.00 | 367,000.00 | 367,000.00 | 3.97% | 302,010 |
| Sep 17, 2026 | 353,500.00 | 366,500.00 | 350,500.00 | 353,000.00 | 353,000.00 | - | 240,494 |
| Sep 16, 2026 | 359,000.00 | 359,500.00 | 345,000.00 | 353,000.00 | 353,000.00 | -2.35% | 267,003 |
| Sep 15, 2026 | 365,500.00 | 368,500.00 | 358,000.00 | 361,500.00 | 361,500.00 | -2.03% | 167,015 |
| Sep 14, 2026 | 381,500.00 | 381,500.00 | 365,000.00 | 369,000.00 | 369,000.00 | -0.81% | 261,332 |
| Sep 11, 2026 | 352,000.00 | 374,000.00 | 347,000.00 | 372,000.00 | 372,000.00 | 3.05% | 415,191 |
| Sep 10, 2026 | 375,000.00 | 378,000.00 | 351,000.00 | 361,000.00 | 361,000.00 | -2.04% | 305,675 |
| Sep 9, 2026 | 380,000.00 | 383,500.00 | 364,500.00 | 368,500.00 | 368,500.00 | -2.25% | 274,177 |
| Sep 8, 2026 | 389,500.00 | 390,000.00 | 377,000.00 | 377,000.00 | 377,000.00 | -1.82% | 190,660 |
| Sep 7, 2026 | 396,000.00 | 397,000.00 | 381,000.00 | 384,000.00 | 384,000.00 | -2.54% | 292,843 |
| Sep 4, 2026 | 407,500.00 | 412,000.00 | 392,500.00 | 394,000.00 | 394,000.00 | -2.96% | 223,630 |
| Sep 3, 2026 | 420,500.00 | 432,000.00 | 382,000.00 | 406,000.00 | 406,000.00 | -3.10% | 381,281 |
| Sep 2, 2026 | 430,000.00 | 441,500.00 | 417,500.00 | 419,000.00 | 419,000.00 | -3.12% | 167,675 |
| Sep 1, 2026 | 464,500.00 | 475,000.00 | 430,500.00 | 432,500.00 | 432,500.00 | -6.89% | 252,080 |
| Aug 31, 2026 | 457,500.00 | 466,500.00 | 446,500.00 | 464,500.00 | 464,500.00 | 0.65% | 260,372 |
| Aug 28, 2026 | 437,000.00 | 464,500.00 | 435,500.00 | 461,500.00 | 461,500.00 | 6.21% | 351,547 |
| Aug 27, 2026 | 440,000.00 | 448,000.00 | 427,500.00 | 434,500.00 | 434,500.00 | -1.70% | 205,072 |
| Aug 26, 2026 | 444,500.00 | 453,000.00 | 436,000.00 | 442,000.00 | 442,000.00 | 0.34% | 228,002 |
| Aug 25, 2026 | 408,000.00 | 440,500.00 | 404,000.00 | 440,500.00 | 440,500.00 | 7.57% | 511,585 |
| Aug 24, 2026 | 386,500.00 | 415,000.00 | 385,000.00 | 409,500.00 | 409,500.00 | 6.36% | 358,114 |
| Aug 21, 2026 | 381,500.00 | 389,000.00 | 369,000.00 | 385,000.00 | 385,000.00 | -0.26% | 202,610 |
| Aug 20, 2026 | 383,000.00 | 388,000.00 | 367,500.00 | 386,000.00 | 386,000.00 | 0.65% | 361,763 |
| Aug 19, 2026 | 386,500.00 | 394,000.00 | 380,500.00 | 383,500.00 | 383,500.00 | -3.28% | 149,268 |
| Aug 18, 2026 | 388,000.00 | 398,500.00 | 377,500.00 | 396,500.00 | 396,500.00 | 1.54% | 204,722 |